Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	2.428	2.438	2.391	2.399	140,535	-0.04(-1.76%)
Mar 28, 2003	2.419	2.468	2.412	2.442	138,058	+0.01(+0.53%)
Mar 27, 2003	2.405	2.434	2.385	2.429	94,102	+0.02(+1.01%)
Mar 26, 2003	2.448	2.448	2.385	2.405	85,435	-0.06(-2.33%)
Mar 25, 2003	2.333	2.468	2.333	2.462	118,557	+0.13(+5.54%)
Mar 24, 2003	2.513	2.513	2.326	2.333	233,709	-0.21(-8.14%)
Mar 21, 2003	2.527	2.561	2.500	2.540	106,484	+0.01(+0.51%)
Mar 20, 2003	2.465	2.527	2.464	2.527	92,864	+0.05(+2.21%)
Mar 19, 2003	2.498	2.498	2.454	2.472	80,173	-0.03(-1.03%)
Mar 18, 2003	2.438	2.503	2.438	2.498	71,196	+0.05(+2.17%)
Mar 17, 2003	2.333	2.445	2.333	2.445	102,460	+0.08(+3.21%)
Mar 14, 2003	2.319	2.379	2.316	2.369	71,505	+0.06(+2.48%)
Mar 13, 2003	2.297	2.320	2.287	2.312	60,981	+0.03(+1.13%)
Mar 12, 2003	2.290	2.294	2.254	2.286	78,934	-0.01(-0.50%)
Mar 11, 2003	2.307	2.333	2.283	2.297	108,651	+0.02(+0.88%)
Mar 10, 2003	2.283	2.325	2.274	2.277	71,815	-0.01(-0.63%)
Mar 07, 2003	2.269	2.300	2.269	2.292	139,606	+0.02(+0.88%)
Mar 06, 2003	2.297	2.300	2.270	2.271	67,481	-0.03(-1.13%)
Mar 05, 2003	2.254	2.310	2.244	2.297	204,611	+0.04(+1.91%)
Mar 04, 2003	2.310	2.310	2.254	2.254	137,130	-0.06(-2.48%)
Mar 03, 2003	2.368	2.376	2.297	2.312	111,747	-0.04(-1.77%)
Feb 28, 2003	2.369	2.398	2.353	2.353	72,743	-0.00(-0.06%)
Feb 27, 2003	2.312	2.355	2.312	2.355	25,073	+0.05(+2.18%)
Feb 26, 2003	2.319	2.323	2.299	2.304	27,240	-0.02(-1.05%)
Feb 25, 2003	2.320	2.355	2.297	2.329	100,912	+0.02(+1.00%)
Feb 24, 2003	2.383	2.393	2.304	2.306	131,867	-0.06(-2.67%)
Feb 21, 2003	2.370	2.438	2.355	2.369	127,534	-0.00(-0.06%)
Feb 20, 2003	2.333	2.370	2.333	2.370	43,955	+0.04(+1.54%)
Feb 19, 2003	2.365	2.375	2.307	2.335	114,223	-0.04(-1.87%)
Feb 18, 2003	2.406	2.428	2.372	2.379	84,816	-0.03(-1.07%)
Feb 14, 2003	2.350	2.409	2.348	2.405	116,699	+0.06(+2.76%)
Feb 13, 2003	2.310	2.353	2.276	2.340	121,343	+0.04(+1.62%)
Feb 12, 2003	2.297	2.342	2.297	2.303	87,292	+0.01(+0.25%)
Feb 11, 2003	2.313	2.323	2.297	2.297	85,745	-0.03(-1.30%)
Feb 10, 2003	2.312	2.327	2.290	2.327	85,435	+0.03(+1.31%)
Feb 07, 2003	2.290	2.304	2.269	2.297	111,437	+0.00(+0.00%)
Feb 06, 2003	2.319	2.323	2.283	2.297	43,336	-0.01(-0.31%)
Feb 05, 2003	2.335	2.369	2.254	2.304	121,962	-0.02(-0.68%)
Feb 04, 2003	2.405	2.405	2.319	2.320	49,218	-0.06(-2.65%)
Feb 03, 2003	2.370	2.454	2.370	2.383	98,126	+0.02(+0.79%)
Jan 31, 2003	2.270	2.375	2.270	2.365	88,530	+0.10(+4.24%)
Jan 30, 2003	2.369	2.370	2.205	2.269	214,207	-0.11(-4.82%)
Jan 29, 2003	2.352	2.405	2.309	2.383	98,436	+0.01(+0.61%)
Jan 28, 2003	2.297	2.378	2.269	2.369	99,365	+0.05(+2.17%)
Jan 27, 2003	2.299	2.333	2.254	2.319	169,942	+0.02(+0.94%)
Jan 24, 2003	2.353	2.369	2.276	2.297	205,850	-0.06(-2.44%)
Jan 23, 2003	2.369	2.405	2.350	2.355	104,008	-0.01(-0.30%)
Jan 22, 2003	2.405	2.421	2.355	2.362	96,269	-0.05(-2.08%)
Jan 21, 2003	2.426	2.484	2.378	2.412	209,255	-0.03(-1.18%)
Jan 17, 2003	2.505	2.505	2.414	2.441	134,963	-0.07(-2.80%)
Jan 16, 2003	2.527	2.534	2.487	2.511	112,985	+0.00(+0.06%)
Jan 15, 2003	2.477	2.505	2.465	2.510	124,748	-0.00(-0.11%)
Jan 14, 2003	2.547	2.583	2.484	2.513	203,064	-0.03(-1.13%)
Jan 13, 2003	2.541	2.541	2.497	2.541	54,480	+0.01(+0.51%)
Jan 10, 2003	2.577	2.592	2.490	2.528	90,388	-0.04(-1.62%)
Jan 09, 2003	2.477	2.603	2.477	2.570	144,868	+0.10(+4.25%)
Jan 08, 2003	2.584	2.599	2.449	2.465	136,820	-0.13(-4.93%)
Jan 07, 2003	2.685	2.685	2.589	2.593	109,889	-0.06(-2.17%)
Jan 06, 2003	2.620	2.699	2.620	2.650	113,913	+0.04(+1.43%)
Jan 03, 2003	2.662	2.662	2.604	2.613	112,985	-0.05(-1.83%)
Jan 02, 2003	2.699	2.702	2.655	2.662	257,235	-0.05(-1.90%)
Dec 31, 2002	2.513	2.728	2.513	2.714	363,100	+0.22(+8.68%)
Dec 30, 2002	2.527	2.541	2.470	2.497	123,819	-0.02(-0.63%)
Dec 27, 2002	2.534	2.549	2.513	2.513	39,003	-0.03(-1.02%)
Dec 26, 2002	2.556	2.580	2.513	2.538	73,982	-0.03(-1.17%)
Dec 24, 2002	2.567	2.574	2.557	2.569	16,715	-0.00(-0.06%)
Dec 23, 2002	2.570	2.580	2.543	2.570	86,054	-0.01(-0.28%)
Dec 20, 2002	2.570	2.604	2.541	2.577	192,848	+0.01(+0.45%)
Dec 19, 2002	2.534	2.567	2.478	2.566	88,221	+0.05(+1.82%)
Dec 18, 2002	2.564	2.567	2.498	2.520	152,917	-0.04(-1.74%)
Dec 17, 2002	2.564	2.583	2.557	2.564	274,569	+0.00(+0.06%)
Dec 16, 2002	2.513	2.569	2.513	2.563	338,336	+0.05(+2.00%)
Dec 13, 2002	2.583	2.584	2.513	2.513	278,284	-0.07(-2.72%)
Dec 12, 2002	2.599	2.606	2.563	2.583	96,269	-0.01(-0.33%)
Dec 11, 2002	2.563	2.599	2.563	2.592	66,553	+0.03(+1.12%)
Dec 10, 2002	2.513	2.592	2.513	2.563	122,271	+0.06(+2.29%)
Dec 09, 2002	2.563	2.606	2.503	2.505	79,244	-0.04(-1.69%)
Dec 06, 2002	2.556	2.582	2.467	2.549	112,985	-0.04(-1.39%)
Dec 05, 2002	2.636	2.655	2.584	2.584	60,981	-0.04(-1.64%)
Dec 04, 2002	2.613	2.675	2.577	2.627	76,768	+0.00(+0.00%)
Dec 03, 2002	2.622	2.675	2.615	2.627	108,651	-0.01(-0.33%)
Dec 02, 2002	2.584	2.636	2.584	2.636	108,961	+0.05(+2.00%)
Nov 29, 2002	2.671	2.671	2.563	2.584	111,437	-0.10(-3.74%)
Nov 27, 2002	2.695	2.721	2.613	2.685	423,462	-0.01(-0.37%)
Nov 26, 2002	2.627	2.721	2.584	2.695	320,073	-0.06(-2.14%)
Nov 25, 2002	2.737	2.757	2.719	2.754	113,294	+0.00(+0.11%)
Nov 22, 2002	2.709	2.761	2.699	2.751	55,409	+0.04(+1.54%)
Nov 21, 2002	2.633	2.714	2.623	2.709	117,938	+0.08(+2.89%)
Nov 20, 2002	2.584	2.662	2.584	2.633	103,389	+0.05(+1.89%)
Nov 19, 2002	2.669	2.706	2.584	2.584	247,329	-0.07(-2.76%)
Nov 18, 2002	2.735	2.735	2.613	2.658	245,472	-0.06(-2.06%)
Nov 15, 2002	2.754	2.757	2.671	2.714	85,125	-0.04(-1.46%)
Nov 14, 2002	2.613	2.754	2.584	2.754	330,288	+0.16(+6.09%)
Nov 13, 2002	2.475	2.630	2.475	2.596	151,369	+0.09(+3.55%)
Nov 12, 2002	2.553	2.570	2.490	2.507	194,396	-0.03(-1.24%)
Nov 11, 2002	2.549	2.610	2.538	2.538	94,412	-0.03(-1.23%)
Nov 08, 2002	2.520	2.606	2.520	2.570	201,825	+0.05(+1.99%)
Nov 07, 2002	2.596	2.596	2.513	2.520	141,463	-0.09(-3.31%)
Nov 06, 2002	2.534	2.623	2.534	2.606	145,487	+0.05(+1.85%)
Nov 05, 2002	2.606	2.606	2.553	2.559	153,845	-0.04(-1.60%)
Nov 04, 2002	2.570	2.635	2.563	2.600	169,323	+0.03(+1.17%)
Nov 01, 2002	2.484	2.570	2.441	2.570	241,448	+0.07(+2.87%)
Oct 31, 2002	2.455	2.498	2.441	2.498	101,222	+0.04(+1.75%)
Oct 30, 2002	2.441	2.505	2.426	2.455	130,320	+0.01(+0.59%)
Oct 29, 2002	2.376	2.441	2.355	2.441	216,993	+0.04(+1.80%)
Oct 28, 2002	2.391	2.398	2.358	2.398	274,260	+0.01(+0.60%)
Oct 25, 2002	2.297	2.383	2.297	2.383	30,954	+0.08(+3.43%)
Oct 24, 2002	2.355	2.355	2.240	2.304	215,446	-0.06(-2.37%)
Oct 23, 2002	2.190	2.398	2.182	2.360	527,471	+0.17(+7.80%)
Oct 22, 2002	2.161	2.283	2.111	2.190	1,623,583	-0.28(-11.34%)
Oct 21, 2002	2.513	2.531	2.426	2.470	138,368	-0.08(-3.10%)
Oct 18, 2002	2.541	2.570	2.485	2.549	145,178	+0.01(+0.28%)
Oct 17, 2002	2.484	2.569	2.484	2.541	107,723	+0.08(+3.21%)
Oct 16, 2002	2.579	2.579	2.441	2.462	124,129	-0.12(-4.56%)
Oct 15, 2002	2.462	2.582	2.459	2.580	114,842	+0.15(+6.02%)
Oct 14, 2002	2.457	2.457	2.370	2.434	91,007	-0.02(-0.88%)
Oct 11, 2002	2.412	2.470	2.391	2.455	233,399	+0.04(+1.79%)
Oct 10, 2002	2.369	2.484	2.355	2.412	178,300	+0.03(+1.14%)
Oct 09, 2002	2.448	2.477	2.353	2.385	190,682	-0.04(-1.72%)
Oct 08, 2002	2.441	2.455	2.363	2.426	164,680	-0.01(-0.59%)
Oct 07, 2002	2.541	2.561	2.441	2.441	172,418	-0.07(-2.86%)
Oct 04, 2002	2.584	2.584	2.511	2.513	156,631	-0.10(-3.69%)
Oct 03, 2002	2.577	2.653	2.577	2.609	82,649	+0.05(+2.08%)
Oct 02, 2002	2.527	2.718	2.482	2.556	287,261	+0.05(+2.01%)
Oct 01, 2002	2.426	2.513	2.412	2.505	202,135	+0.07(+2.95%)
Sep 30, 2002	2.441	2.452	2.412	2.434	172,728	+0.01(+0.30%)
Sep 27, 2002	2.544	2.547	2.412	2.426	136,820	-0.15(-5.69%)
Sep 26, 2002	2.505	2.597	2.498	2.573	149,202	+0.14(+5.72%)
Sep 25, 2002	2.398	2.468	2.396	2.434	84,506	+0.03(+1.38%)
Sep 24, 2002	2.437	2.441	2.386	2.401	138,058	-0.04(-1.65%)
Sep 23, 2002	2.471	2.471	2.412	2.441	102,151	-0.03(-1.16%)
Sep 20, 2002	2.541	2.549	2.470	2.470	255,996	-0.03(-1.32%)
Sep 19, 2002	2.584	2.592	2.498	2.503	112,985	-0.07(-2.90%)
Sep 18, 2002	2.612	2.649	2.570	2.577	161,894	-0.04(-1.37%)
Sep 17, 2002	2.629	2.671	2.613	2.613	126,295	+0.00(+0.05%)
Sep 16, 2002	2.699	2.699	2.599	2.612	110,199	-0.08(-3.04%)
Sep 13, 2002	2.619	2.706	2.570	2.694	115,771	+0.07(+2.85%)
Sep 12, 2002	2.656	2.678	2.613	2.619	58,195	-0.04(-1.67%)
Sep 11, 2002	2.734	2.734	2.663	2.663	71,815	-0.07(-2.57%)
Sep 10, 2002	2.742	2.742	2.656	2.734	221,017	-0.01(-0.31%)
Sep 09, 2002	2.727	2.757	2.696	2.742	273,331	+0.05(+1.92%)
Sep 06, 2002	2.656	2.714	2.584	2.691	307,382	+0.04(+1.57%)
Sep 05, 2002	2.728	2.728	2.541	2.649	395,913	-0.06(-2.38%)
Sep 04, 2002	2.728	2.800	2.669	2.714	645,409	+0.01(+0.27%)
Sep 03, 2002	2.441	2.706	2.383	2.706	947,838	+0.43(+18.93%)
Aug 30, 2002	2.256	2.325	2.256	2.276	30,954	+0.02(+0.89%)
Aug 29, 2002	2.269	2.323	2.240	2.256	201,825	-0.01(-0.57%)
Aug 28, 2002	2.340	2.340	2.269	2.269	158,798	-0.09(-3.66%)
Aug 27, 2002	2.340	2.399	2.335	2.355	224,732	+0.03(+1.23%)
Aug 26, 2002	2.376	2.376	2.319	2.326	161,584	-0.04(-1.82%)
Aug 23, 2002	2.412	2.438	2.369	2.369	45,194	-0.06(-2.37%)
Aug 22, 2002	2.510	2.511	2.391	2.426	59,123	-0.08(-3.37%)
Aug 21, 2002	2.434	2.511	2.434	2.511	46,122	+0.08(+3.19%)
Aug 20, 2002	2.419	2.441	2.326	2.434	118,247	+0.07(+2.79%)
Aug 16, 2002	2.333	2.391	2.333	2.368	85,745	-0.00(-0.06%)
Aug 15, 2002	2.455	2.455	2.327	2.369	96,579	-0.09(-3.51%)
Aug 14, 2002	2.290	2.470	2.290	2.455	147,654	+0.17(+7.48%)
Aug 13, 2002	2.303	2.339	2.283	2.284	85,745	-0.01(-0.56%)
Aug 12, 2002	2.254	2.340	2.197	2.297	72,124	-0.14(-5.88%)
Aug 07, 2002	2.330	2.441	2.319	2.441	102,151	+0.15(+6.38%)
Aug 06, 2002	2.211	2.294	2.190	2.294	184,181	+0.10(+4.79%)
Aug 05, 2002	2.154	2.213	2.154	2.190	247,639	+0.03(+1.33%)
Aug 02, 2002	2.297	2.297	2.126	2.161	139,916	-0.12(-5.23%)
Aug 01, 2002	2.276	2.312	2.254	2.280	49,218	+0.00(+0.19%)
Jul 31, 2002	2.348	2.348	2.276	2.276	59,742	-0.08(-3.35%)
Jul 30, 2002	2.326	2.355	2.269	2.355	111,128	+0.03(+1.23%)
Jul 29, 2002	2.240	2.326	2.240	2.326	232,780	+0.10(+4.52%)
Jul 26, 2002	2.261	2.261	2.218	2.225	116,080	-0.03(-1.52%)
Jul 25, 2002	2.297	2.312	2.190	2.260	104,008	-0.07(-2.84%)
Jul 24, 2002	2.175	2.326	2.161	2.326	124,129	+0.13(+5.88%)
Jul 23, 2002	2.383	2.383	2.175	2.197	206,159	-0.20(-8.38%)
Jul 22, 2002	2.340	2.455	2.340	2.398	85,745	+0.06(+2.45%)
Jul 19, 2002	2.505	2.510	2.316	2.340	153,226	-0.23(-8.94%)
Jul 17, 2002	2.592	2.599	2.504	2.570	65,005	+0.08(+3.11%)
Jul 12, 2002	2.549	2.596	2.487	2.493	55,409	-0.06(-2.47%)
Jul 11, 2002	2.692	2.692	2.556	2.556	78,315	-0.14(-5.32%)
Jul 10, 2002	2.757	2.757	2.692	2.699	49,218	-0.06(-2.08%)
Jul 09, 2002	2.742	2.836	2.742	2.757	173,966	+0.01(+0.42%)
Jul 08, 2002	2.742	2.785	2.731	2.745	105,865	+0.02(+0.63%)
Jul 05, 2002	2.728	2.771	2.715	2.728	69,958	+0.00(+0.00%)
Jul 04, 2002	2.761	2.761	2.571	2.728	257,544	+0.00(+0.00%)
Jul 03, 2002	2.761	2.761	2.571	2.728	257,544	-0.04(-1.30%)
Jul 02, 2002	2.800	2.800	2.742	2.764	80,173	-0.03(-0.93%)
Jul 01, 2002	2.814	2.827	2.775	2.790	277,665	-0.01(-0.36%)
Jun 28, 2002	2.810	2.857	2.762	2.800	353,195	-0.01(-0.36%)
Jun 27, 2002	2.793	2.813	2.757	2.810	149,202	+0.01(+0.41%)
Jun 26, 2002	2.728	2.800	2.728	2.798	14,858,346	+0.06(+2.31%)
Jun 25, 2002	2.821	2.863	2.735	2.735	150,440	-0.19(-6.39%)
Jun 21, 2002	2.735	2.761	2.732	2.922	211,112	+0.20(+7.44%)
Jun 20, 2002	2.757	2.870	2.692	2.719	151,678	-0.02(-0.84%)
Jun 19, 2002	2.725	2.800	2.672	2.742	339,575	+0.02(+0.58%)
Jun 18, 2002	2.750	2.750	2.727	2.727	245,781	-0.03(-1.04%)
Jun 17, 2002	2.728	2.757	2.728	2.755	180,466	+0.01(+0.47%)
Jun 14, 2002	2.750	2.768	2.728	2.742	112,056	-0.03(-0.93%)
Jun 12, 2002	2.814	2.821	2.757	2.768	92,864	-0.06(-1.98%)
Jun 11, 2002	2.836	2.886	2.821	2.824	122,271	-0.01(-0.41%)
Jun 10, 2002	2.872	2.893	2.836	2.836	81,101	-0.04(-1.25%)
Jun 07, 2002	2.814	2.872	2.793	2.872	47,051	+0.03(+1.21%)
Jun 06, 2002	2.872	2.872	2.738	2.837	112,675	-0.05(-1.69%)
Jun 05, 2002	2.893	2.903	2.886	2.886	117,938	+0.05(+1.77%)
May 31, 2002	2.935	2.951	2.836	2.836	105,865	-0.09(-3.19%)
May 28, 2002	2.979	2.979	2.879	2.929	29,716	-0.05(-1.69%)
May 27, 2002	3.015	3.044	2.979	2.979	134,034	+0.00(+0.00%)
May 24, 2002	3.015	3.044	2.979	2.979	131,248	-0.05(-1.66%)
May 23, 2002	2.864	3.051	2.864	3.030	287,880	+0.17(+5.76%)
May 22, 2002	2.785	2.872	2.764	2.864	63,767	+0.06(+2.31%)
May 21, 2002	2.836	2.847	2.741	2.800	85,435	-0.03(-1.07%)
May 20, 2002	2.913	2.936	2.828	2.830	45,194	-0.08(-2.91%)
May 17, 2002	2.886	2.915	2.850	2.915	33,740	+0.04(+1.50%)
May 16, 2002	2.994	2.994	2.828	2.872	108,961	-0.11(-3.61%)
May 15, 2002	2.886	2.979	2.872	2.979	98,126	+0.10(+3.49%)
May 14, 2002	2.864	2.936	2.800	2.879	161,584	+0.03(+1.01%)
May 13, 2002	2.783	2.886	2.715	2.850	115,461	+0.16(+5.87%)
May 10, 2002	2.785	2.785	2.683	2.692	82,030	-0.11(-3.85%)
May 09, 2002	2.872	2.872	2.800	2.800	68,100	-0.07(-2.50%)
May 08, 2002	2.821	2.872	2.821	2.872	61,909	+0.04(+1.47%)
May 07, 2002	2.918	2.929	2.800	2.830	105,556	-0.11(-3.85%)
May 06, 2002	2.986	3.001	2.922	2.943	174,895	-0.04(-1.20%)
May 03, 2002	3.015	3.015	2.965	2.979	138,368	-0.01(-0.24%)
May 02, 2002	2.886	2.986	2.886	2.986	153,536	+0.11(+3.95%)
May 01, 2002	2.850	2.880	2.820	2.873	91,316	+0.02(+0.55%)
Apr 30, 2002	2.821	2.879	2.813	2.857	152,298	+0.02(+0.76%)
Apr 29, 2002	2.745	2.840	2.744	2.836	42,717	+0.09(+3.40%)
Apr 26, 2002	2.750	2.771	2.742	2.742	82,649	-0.03(-1.04%)
Apr 25, 2002	2.778	2.780	2.735	2.771	58,195	-0.01(-0.52%)
Apr 24, 2002	2.814	2.830	2.728	2.785	112,985	-0.01(-0.26%)
Apr 23, 2002	2.793	2.807	2.771	2.793	37,145	+0.01(+0.26%)
Apr 22, 2002	2.761	2.814	2.728	2.785	110,508	+0.02(+0.78%)
Apr 19, 2002	2.764	2.771	2.735	2.764	87,602	+0.00(+0.00%)
Apr 18, 2002	2.821	2.821	2.747	2.764	56,337	-0.05(-1.74%)
Apr 17, 2002	2.857	2.857	2.807	2.813	73,053	-0.06(-2.05%)
Apr 16, 2002	2.836	2.922	2.814	2.872	1,362,015	+0.05(+1.78%)
Apr 15, 2002	2.872	2.900	2.800	2.821	81,720	-0.06(-2.00%)
Apr 12, 2002	2.757	2.886	2.744	2.879	133,725	+0.12(+4.43%)
Apr 11, 2002	2.774	2.856	2.745	2.757	108,342	-0.01(-0.26%)
Apr 10, 2002	2.778	2.778	2.745	2.764	248,567	-0.01(-0.31%)
Apr 09, 2002	2.778	2.801	2.747	2.772	185,729	-0.03(-0.97%)
Apr 08, 2002	2.807	2.840	2.751	2.800	55,409	-0.01(-0.26%)
Apr 05, 2002	2.814	2.821	2.801	2.807	34,979	+0.00(+0.15%)
Apr 04, 2002	2.771	2.808	2.750	2.803	30,954	+0.03(+1.14%)
Apr 03, 2002	2.800	2.807	2.758	2.771	47,980	-0.02(-0.82%)
Apr 02, 2002	2.814	2.814	2.778	2.794	108,651	-0.02(-0.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.